Italia markets close in 7 hours 50 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,43+1,56 (+1,56%)
Alla chiusura: 04:00PM EST
105,13 +3,70 (+3,65%)
Dopo ore: 07:59PM EST
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 feb 202399,74102,1998,42101,43101,4326.267.000
31 gen 202397,8699,9197,7999,8799,8722.306.800
30 gen 202398,7599,4197,5297,9597,9524.365.100
27 gen 202399,05101,5898,97100,71100,7129.011.900
26 gen 202398,2899,2196,8299,1699,1624.542.100
25 gen 202397,2097,7295,2696,7396,7331.000.900
24 gen 202399,55101,0998,7099,2199,2127.391.400
23 gen 202399,13101,4098,75101,21101,2131.791.800
20 gen 202395,9599,4295,9199,2899,2853.610.200
19 gen 202391,3994,4091,3893,9193,9128.707.700
18 gen 202392,9493,5991,4091,7891,7819.641.600
17 gen 202392,7892,9790,8492,1692,1622.935.800
13 gen 202391,5392,9890,9392,8092,8018.617.800
12 gen 202392,4092,6290,5791,9191,9122.754.200
11 gen 202390,0692,4589,7492,2692,2625.998.800
10 gen 202386,7289,4786,7089,2489,2422.855.600
09 gen 202389,1990,8388,5888,8088,8022.996.700
06 gen 202387,3688,4785,5788,1688,1626.604.400
05 gen 202388,0788,2186,5686,7786,7723.136.100
04 gen 202391,0191,2487,8088,7188,7127.046.500
03 gen 202389,8391,5589,0289,7089,7020.738.500
30 dic 202287,3688,8387,0388,7388,7319.179.300
29 dic 202287,0389,3686,9988,9588,9518.280.700
28 dic 202287,5088,5286,3786,4686,4617.879.600
27 dic 202289,3189,5087,5487,9387,9315.470.900
23 dic 202287,6290,1087,6289,8189,8117.815.000
22 dic 202288,9389,1886,9488,2688,2623.656.100
21 dic 202289,7390,9288,9190,2590,2520.336.400
20 dic 202288,7389,7888,0489,6389,6321.976.800
19 dic 202290,8891,2088,9389,1589,1523.020.500
16 dic 202291,2091,7590,0190,8690,8648.485.500
15 dic 202293,5494,0390,4391,2091,2028.298.800
14 dic 202295,5497,2293,9495,3195,3126.452.900
13 dic 202298,0799,8095,3895,8595,8534.788.500
12 dic 202293,0993,8891,9093,5693,5627.380.900
09 dic 202293,9094,4993,0293,0793,0721.885.300
08 dic 202295,6995,8793,8093,9593,9525.593.200
07 dic 202296,7797,3195,0395,1595,1526.647.900
06 dic 202299,67100,2196,7697,3197,3120.877.600
05 dic 202299,82101,7599,3699,8799,8719.955.500
02 dic 202299,37101,1599,17100,83100,8318.821.500
01 dic 2022101,40102,59100,67101,28101,2821.771.500
30 nov 202295,12101,4594,67101,45101,4539.888.100
29 nov 202296,0096,3994,3995,4495,4420.220.000
28 nov 202297,2097,8395,8996,2596,2519.974.500
25 nov 202298,4698,9497,5397,6097,608.567.800
23 nov 202297,3499,0797,3498,8298,8217.568.900
22 nov 202296,1697,5594,4197,3397,3318.868.900
21 nov 202297,5698,7295,6795,8395,8318.696.900
18 nov 202299,0199,1696,7497,8097,8024.969.900
17 nov 202297,1899,4897,1098,5098,5021.818.700
16 nov 202298,0299,8597,9098,9998,9924.660.200
15 nov 202298,67100,4297,0298,7298,7231.831.000
14 nov 202295,5097,1895,1196,0396,0324.170.100
11 nov 202294,7197,3694,1696,7396,7330.569.100
10 nov 202292,3494,5591,6594,1794,1742.371.200
09 nov 202288,5489,4987,3687,4087,4026.743.900
08 nov 202289,1690,4087,6588,9188,9130.172.000
07 nov 202287,3488,9486,9688,6588,6526.899.900
04 nov 202285,5186,7383,8886,7086,7040.173.300
03 nov 202286,3586,5583,4583,4983,4948.510.400
02 nov 202290,9191,3087,0187,0787,0743.553.600
01 nov 202295,5996,1790,4390,5090,5043.220.600
31 ott 202295,7896,3594,3894,6694,6629.868.700
28 ott 202292,5396,8692,3296,5896,5835.696.900
27 ott 202294,3195,1791,9092,6092,6054.036.500
26 ott 202296,7698,5494,5794,8294,8271.504.300
25 ott 2022103,30105,10103,02104,93104,9329.910.200
24 ott 2022102,09103,10100,30102,97102,9724.680.800
21 ott 202298,46101,6298,23101,48101,4828.988.700
20 ott 2022100,82103,0099,97100,53100,5325.125.100
19 ott 2022100,70101,6699,64100,29100,2921.573.700
18 ott 2022103,94104,22100,65101,39101,3921.610.500
17 ott 202299,52101,7799,51100,78100,7823.311.600
14 ott 2022100,63101,2997,0397,1897,1822.624.800
13 ott 202295,93100,5395,2799,7199,7132.812.200
12 ott 202298,2799,6597,6798,3098,3017.343.400
11 ott 202298,25100,1297,2598,0598,0521.617.700
10 ott 202299,8599,9997,8798,7198,7116.529.900
07 ott 2022100,65101,4299,2199,5799,5724.249.900
06 ott 2022101,50103,73101,50102,24102,2417.156.200
05 ott 2022100,69102,7499,74102,22102,2218.475.500
04 ott 2022101,04102,72101,04102,41102,4122.580.900
03 ott 202297,2299,9797,0299,3099,3024.840.000
30 set 202297,7399,4996,0396,1596,1526.277.800
29 set 202299,3099,3096,5298,0998,0921.921.500
28 set 202298,02101,4097,80100,74100,7424.617.000
27 set 202299,91100,4697,3498,0998,0924.225.000
26 set 202298,61100,4498,3898,8198,8122.437.900
23 set 2022100,06100,1198,0199,1799,1725.657.000
22 set 202299,45101,6899,41100,57100,5721.272.700
21 set 2022102,24103,4999,99100,01100,0126.596.800
20 set 2022102,88103,17101,12101,83101,8324.001.700
19 set 2022102,54104,02102,37103,85103,8519.738.600
16 set 2022102,97104,03101,86103,63103,6364.540.100
15 set 2022105,01106,21103,31103,90103,9026.494.900
14 set 2022105,44106,10104,50105,87105,8722.115.800
13 set 2022108,89109,37105,00105,31105,3133.015.000
12 set 2022111,99112,64110,93111,87111,8719.732.900
09 set 2022110,05112,00110,00111,78111,7821.732.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...